オークワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 961 | 962 | 955 | 959 | -3 | -0.3% | 63,200 |
| 2024/06/25 | 937 | 965 | 936 | 962 | +30 | +3.2% | 89,300 |
| 2024/06/24 | 933 | 939 | 918 | 932 | -4 | -0.4% | 101,300 |
| 2024/06/21 | 938 | 952 | 936 | 936 | -3 | -0.3% | 276,600 |
| 2024/06/20 | 933 | 944 | 929 | 939 | +2 | +0.2% | 92,400 |
| 2024/06/19 | 946 | 946 | 932 | 937 | -2 | -0.2% | 51,700 |
| 2024/06/18 | 950 | 952 | 939 | 939 | +1 | +0.1% | 83,900 |
| 2024/06/17 | 941 | 942 | 932 | 938 | -4 | -0.4% | 46,100 |
| 2024/06/14 | 934 | 946 | 931 | 942 | +3 | +0.3% | 93,200 |
| 2024/06/13 | 967 | 967 | 935 | 939 | -22 | -2.3% | 69,300 |
| 2024/06/12 | 965 | 969 | 956 | 961 | +2 | +0.2% | 66,900 |
| 2024/06/11 | 954 | 960 | 952 | 959 | +9 | +0.9% | 53,100 |
| 2024/06/10 | 940 | 950 | 939 | 950 | +10 | +1.1% | 78,900 |
| 2024/06/07 | 932 | 942 | 924 | 940 | +8 | +0.9% | 51,700 |
| 2024/06/06 | 940 | 940 | 924 | 932 | +2 | +0.2% | 71,400 |
| 2024/06/05 | 923 | 940 | 921 | 930 | -2 | -0.2% | 61,800 |
| 2024/06/04 | 925 | 937 | 922 | 932 | +12 | +1.3% | 53,700 |
| 2024/06/03 | 914 | 925 | 913 | 920 | +8 | +0.9% | 58,700 |
| 2024/05/31 | 908 | 916 | 905 | 912 | +9 | +1% | 74,100 |
| 2024/05/30 | 898 | 903 | 891 | 903 | +1 | +0.1% | 67,800 |
| 2024/05/29 | 915 | 915 | 900 | 902 | -15 | -1.6% | 80,500 |
| 2024/05/28 | 928 | 928 | 915 | 917 | -6 | -0.7% | 53,300 |
| 2024/05/27 | 931 | 931 | 919 | 923 | -8 | -0.9% | 58,900 |
| 2024/05/24 | 924 | 940 | 920 | 931 | -8 | -0.9% | 56,800 |
| 2024/05/23 | 931 | 940 | 928 | 939 | +8 | +0.9% | 32,200 |
| 2024/05/22 | 939 | 941 | 926 | 931 | -12 | -1.3% | 87,400 |
| 2024/05/21 | 941 | 954 | 941 | 943 | +6 | +0.6% | 55,400 |
| 2024/05/20 | 923 | 945 | 917 | 937 | +10 | +1.1% | 95,500 |
| 2024/05/17 | 924 | 935 | 917 | 927 | +6 | +0.7% | 37,800 |
| 2024/05/16 | 938 | 939 | 921 | 921 | -17 | -1.8% | 73,900 |
| 2024/05/15 | 960 | 960 | 938 | 938 | -17 | -1.8% | 56,400 |
| 2024/05/14 | 951 | 959 | 947 | 955 | +4 | +0.4% | 58,600 |
| 2024/05/13 | 945 | 951 | 942 | 951 | +6 | +0.6% | 33,900 |
| 2024/05/10 | 949 | 949 | 937 | 945 | +9 | +1% | 52,900 |
| 2024/05/09 | 938 | 938 | 929 | 936 | +4 | +0.4% | 34,300 |
| 2024/05/08 | 939 | 945 | 932 | 932 | -8 | -0.9% | 43,400 |
| 2024/05/07 | 943 | 943 | 929 | 940 | -5 | -0.5% | 62,600 |
| 2024/05/02 | 937 | 949 | 934 | 945 | +8 | +0.9% | 73,900 |
| 2024/05/01 | 938 | 944 | 932 | 937 | -7 | -0.7% | 83,300 |
| 2024/04/30 | 946 | 948 | 934 | 944 | ±0 | ±0% | 69,500 |
| 2024/04/26 | 942 | 944 | 932 | 944 | -1 | -0.1% | 112,200 |
| 2024/04/25 | 950 | 957 | 945 | 945 | -10 | -1% | 75,700 |
| 2024/04/24 | 961 | 961 | 943 | 955 | -6 | -0.6% | 208,900 |
| 2024/04/23 | 999 | 999 | 955 | 961 | -33 | -3.3% | 208,000 |
| 2024/04/22 | 990 | 997 | 983 | 994 | +13 | +1.3% | 84,900 |
| 2024/04/19 | 992 | 996 | 970 | 981 | -14 | -1.4% | 161,900 |
| 2024/04/18 | 1,002 | 1,013 | 994 | 995 | -7 | -0.7% | 128,800 |
| 2024/04/17 | 1,031 | 1,032 | 1,002 | 1,002 | -29 | -2.8% | 97,900 |
| 2024/04/16 | 1,045 | 1,049 | 1,028 | 1,031 | -20 | -1.9% | 141,100 |
| 2024/04/15 | 1,025 | 1,051 | 1,022 | 1,051 | +25 | +2.4% | 120,600 |
101～
150
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「オークワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オークワ | 90,500円 | +2.7% | -19.3% | 2.87% | 68.87倍 | 0.49倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 山岡家 | 420,000円 | +24.6% | +45.4% | 0.12% | 19.60倍 | 8.36倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 33,600円 | +18.1% | -55.1% | 0.00% | 59.05倍 | 2.20倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| コメ兵ＨＤ | 363,000円 | +21.0% | +12.3% | 2.87% | 7.15倍 | 1.30倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| マミーマート | 372,500円 | +15.1% | -3.7% | 2.55% | 7.84倍 | 0.98倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
